KissMeData/051630/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	193600	527132977	4160	4160	4160	4160	1603
3	20250314	193500	527132977	4160	4160	4160	4160	0
4	20250314	193400	527132977	4160	4160	4160	4160	0
5	20250314	193300	527132977	4160	4160	4160	4160	0
6	20250314	193200	527132977	4160	4160	4160	4160	0
7	20250314	193100	527132977	4160	4160	4160	4160	0
8	20250314	193000	527132977	4160	4160	4160	4160	0
9	20250314	192900	527132977	4160	4160	4160	4160	0
10	20250314	192800	527132977	4160	4160	4160	4160	0
11	20250314	192700	527132977	4160	4160	4160	4160	0
12	20250314	192600	527132977	4160	4160	4160	4160	0
13	20250314	192500	527132977	4160	4160	4160	4160	0
14	20250314	192400	527132977	4160	4160	4160	4160	0
15	20250314	192300	527132977	4160	4160	4160	4160	0
16	20250314	192200	527132977	4160	4160	4160	4160	0
17	20250314	192100	527132977	4160	4160	4160	4160	0
18	20250314	192000	527132977	4160	4160	4160	4160	0
19	20250314	191900	527132977	4160	4160	4160	4160	0
20	20250314	191800	527132977	4160	4160	4160	4160	0
21	20250314	191700	527132977	4160	4160	4160	4160	0
22	20250314	191600	527132977	4160	4160	4160	4160	0
23	20250314	191500	527132977	4160	4160	4160	4160	0
24	20250314	191400	527132977	4160	4160	4160	4160	0
25	20250314	191300	527132977	4160	4160	4160	4160	0
26	20250314	191200	527132977	4160	4160	4160	4160	0
27	20250314	191100	527132977	4160	4160	4160	4160	0
28	20250314	191000	527132977	4160	4160	4160	4160	0
29	20250314	190900	527132977	4160	4160	4160	4160	0
30	20250314	190800	527132977	4160	4160	4160	4160	0
31	20250314	190700	527132977	4160	4160	4160	4160	0
32	20250314	190600	527132977	4160	4160	4160	4160	1603
33	20250314	190500	527132977	4160	4160	4160	4160	0
34	20250314	190400	527132977	4160	4160	4160	4160	0
35	20250314	190300	527132977	4160	4160	4160	4160	0
36	20250314	190200	527132977	4160	4160	4160	4160	0
37	20250314	190100	527132977	4160	4160	4160	4160	0
38	20250314	190000	527132977	4160	4160	4160	4160	0
39	20250314	185900	527132977	4160	4160	4160	4160	0
40	20250314	185800	527132977	4160	4160	4160	4160	0
41	20250314	185700	527132977	4160	4160	4160	4160	0
42	20250314	185600	527132977	4160	4160	4160	4160	0
43	20250314	185500	527132977	4160	4160	4160	4160	0
44	20250314	185400	527132977	4160	4160	4160	4160	0
45	20250314	185300	527132977	4160	4160	4160	4160	0
46	20250314	185200	527132977	4160	4160	4160	4160	0
47	20250314	185100	527132977	4160	4160	4160	4160	0
48	20250314	185000	527132977	4160	4160	4160	4160	0
49	20250314	184900	527132977	4160	4160	4160	4160	0
50	20250314	184800	527132977	4160	4160	4160	4160	0
51	20250314	184700	527132977	4160	4160	4160	4160	0
52	20250314	184600	527132977	4160	4160	4160	4160	0
53	20250314	184500	527132977	4160	4160	4160	4160	0
54	20250314	184400	527132977	4160	4160	4160	4160	0
55	20250314	184300	527132977	4160	4160	4160	4160	0
56	20250314	184200	527132977	4160	4160	4160	4160	0
57	20250314	184100	527132977	4160	4160	4160	4160	0
58	20250314	184000	527132977	4160	4160	4160	4160	0
59	20250314	183900	527132977	4160	4160	4160	4160	0
60	20250314	183800	527132977	4160	4160	4160	4160	0
61	20250314	183700	527132977	4160	4160	4160	4160	0
62	20250314	183600	527132977	4160	4160	4160	4160	1603
63	20250314	183500	527132977	4160	4160	4160	4160	0
64	20250314	183400	527132977	4160	4160	4160	4160	0
65	20250314	183300	527132977	4160	4160	4160	4160	0
66	20250314	183200	527132977	4160	4160	4160	4160	0
67	20250314	183100	527132977	4160	4160	4160	4160	0
68	20250314	183000	527132977	4160	4160	4160	4160	0
69	20250314	182900	527132977	4160	4160	4160	4160	0
70	20250314	182800	527132977	4160	4160	4160	4160	0
71	20250314	182700	527132977	4160	4160	4160	4160	0
72	20250314	182600	527132977	4160	4160	4160	4160	0
73	20250314	182500	527132977	4160	4160	4160	4160	0
74	20250314	182400	527132977	4160	4160	4160	4160	0
75	20250314	182300	527132977	4160	4160	4160	4160	0
76	20250314	182200	527132977	4160	4160	4160	4160	0
77	20250314	182100	527132977	4160	4160	4160	4160	0
78	20250314	182000	527132977	4160	4160	4160	4160	0
79	20250314	181900	527132977	4160	4160	4160	4160	0
80	20250314	181800	527132977	4160	4160	4160	4160	0
81	20250314	181700	527132977	4160	4160	4160	4160	0
82	20250314	181600	527132977	4160	4160	4160	4160	0
83	20250314	181500	527132977	4160	4160	4160	4160	0
84	20250314	181400	527132977	4160	4160	4160	4160	0
85	20250314	181300	527132977	4160	4160	4160	4160	0
86	20250314	181200	527132977	4160	4160	4160	4160	0
87	20250314	181100	527132977	4160	4160	4160	4160	0
88	20250314	181000	527132977	4160	4160	4160	4160	0
89	20250314	180900	527132977	4160	4160	4160	4160	0
90	20250314	180800	527132977	4160	4160	4160	4160	0
91	20250314	180700	527132977	4160	4160	4160	4160	0
92	20250314	180600	527132977	4160	4160	4160	4160	1603
93	20250314	180500	527132977	4160	4160	4160	4160	0
94	20250314	180400	527132977	4160	4160	4160	4160	0
95	20250314	180300	527132977	4160	4160	4160	4160	0
96	20250314	180200	527132977	4160	4160	4160	4160	0
97	20250314	180100	527132977	4160	4160	4160	4160	0
98	20250314	180000	527132977	4160	4160	4160	4160	0
99	20250314	175900	527132977	4160	4160	4160	4160	0
100	20250314	175800	527132977	4160	4160	4160	4160	0
101	20250314	175700	527132977	4160	4160	4160	4160	0
102	20250314	175600	527132977	4160	4160	4160	4160	0
103	20250314	175500	527132977	4160	4160	4160	4160	0
104	20250314	175400	527132977	4160	4160	4160	4160	0
105	20250314	175300	527132977	4160	4160	4160	4160	0
106	20250314	175200	527132977	4160	4160	4160	4160	0
107	20250314	175100	527132977	4160	4160	4160	4160	0
108	20250314	175000	527132977	4160	4160	4160	4160	0
109	20250314	174900	527132977	4160	4160	4160	4160	0
110	20250314	174800	527132977	4160	4160	4160	4160	0
111	20250314	174700	527132977	4160	4160	4160	4160	0
112	20250314	174600	527132977	4160	4160	4160	4160	0
113	20250314	174500	527132977	4160	4160	4160	4160	0
114	20250314	174400	527132977	4160	4160	4160	4160	0
115	20250314	174300	527132977	4160	4160	4160	4160	0
116	20250314	174200	527132977	4160	4160	4160	4160	0
117	20250314	174100	527132977	4160	4160	4160	4160	0
118	20250314	174000	527132977	4160	4160	4160	4160	0
119	20250314	173900	527132977	4160	4160	4160	4160	0
120	20250314	173800	527132977	4160	4160	4160	4160	0
121	20250314	173700	527132977	4160	4160	4160	4160	0
122	20250314	173600	527132977	4160	4160	4160	4160	1603
123	20250314	173500	527132977	4160	4160	4160	4160	0
124	20250314	173400	527132977	4160	4160	4160	4160	0
125	20250314	173300	527132977	4160	4160	4160	4160	0
126	20250314	173200	527132977	4160	4160	4160	4160	0
127	20250314	173100	527132977	4160	4160	4160	4160	0
128	20250314	173000	527132977	4160	4160	4160	4160	0
129	20250314	172900	527132977	4160	4160	4160	4160	0
130	20250314	172800	527132977	4160	4160	4160	4160	0
131	20250314	172700	527132977	4160	4160	4160	4160	0
132	20250314	172600	527132977	4160	4160	4160	4160	0
133	20250314	172500	527132977	4160	4160	4160	4160	0
134	20250314	172400	527132977	4160	4160	4160	4160	0
135	20250314	172300	527132977	4160	4160	4160	4160	0
136	20250314	172200	527132977	4160	4160	4160	4160	0
137	20250314	172100	527132977	4160	4160	4160	4160	0
138	20250314	172000	527132977	4160	4160	4160	4160	0
139	20250314	171900	527132977	4160	4160	4160	4160	0
140	20250314	171800	527132977	4160	4160	4160	4160	0
141	20250314	171700	527132977	4160	4160	4160	4160	0
142	20250314	171600	527132977	4160	4160	4160	4160	0
143	20250314	171500	527132977	4160	4160	4160	4160	0
144	20250314	171400	527132977	4160	4160	4160	4160	0
145	20250314	171300	527132977	4160	4160	4160	4160	0
146	20250314	171200	527132977	4160	4160	4160	4160	0
147	20250314	171100	527132977	4160	4160	4160	4160	0
148	20250314	171000	527132977	4160	4160	4160	4160	0
149	20250314	170900	527132977	4160	4160	4160	4160	0
150	20250314	170800	527132977	4160	4160	4160	4160	0
151	20250314	170700	527132977	4160	4160	4160	4160	0
152	20250314	170600	527132977	4160	4160	4160	4160	1603
153	20250314	170500	527132977	4160	4160	4160	4160	0
154	20250314	170400	527132977	4160	4160	4160	4160	0
155	20250314	170300	527132977	4160	4160	4160	4160	0
156	20250314	170200	527132977	4160	4160	4160	4160	0
157	20250314	170100	527132977	4160	4160	4160	4160	0
158	20250314	170000	527132977	4160	4160	4160	4160	0
159	20250314	165900	527132977	4160	4160	4160	4160	0
160	20250314	165800	527132977	4160	4160	4160	4160	0
161	20250314	165700	527132977	4160	4160	4160	4160	0
162	20250314	165600	527132977	4160	4160	4160	4160	0
163	20250314	165500	527132977	4160	4160	4160	4160	0
164	20250314	165400	527132977	4160	4160	4160	4160	0
165	20250314	165300	527132977	4160	4160	4160	4160	0
166	20250314	165200	527132977	4160	4160	4160	4160	0
167	20250314	165100	527132977	4160	4160	4160	4160	0
168	20250314	165000	527132977	4160	4160	4160	4160	0
169	20250314	164900	527132977	4160	4160	4160	4160	0
170	20250314	164800	527132977	4160	4160	4160	4160	0
171	20250314	164700	527132977	4160	4160	4160	4160	0
172	20250314	164600	527132977	4160	4160	4160	4160	0
173	20250314	164500	527132977	4160	4160	4160	4160	0
174	20250314	164400	527132977	4160	4160	4160	4160	0
175	20250314	164300	527132977	4160	4160	4160	4160	0
176	20250314	164200	527132977	4160	4160	4160	4160	0
177	20250314	164100	527132977	4160	4160	4160	4160	0
178	20250314	164000	527132977	4160	4160	4160	4160	0
179	20250314	163900	527132977	4160	4160	4160	4160	0
180	20250314	163800	527132977	4160	4160	4160	4160	0
181	20250314	163700	527132977	4160	4160	4160	4160	0
182	20250314	163600	527132977	4160	4160	4160	4160	1603
183	20250314	163500	527132977	4160	4160	4160	4160	0
184	20250314	163400	527132977	4160	4160	4160	4160	0
185	20250314	163300	527132977	4160	4160	4160	4160	0
186	20250314	163200	527132977	4160	4160	4160	4160	0
187	20250314	163100	527132977	4160	4160	4160	4160	0
188	20250314	163000	527132977	4160	4160	4160	4160	0
189	20250314	162900	527132977	4160	4160	4160	4160	0
190	20250314	162800	527132977	4160	4160	4160	4160	0
191	20250314	162700	527132977	4160	4160	4160	4160	0
192	20250314	162600	527132977	4160	4160	4160	4160	0
193	20250314	162500	527132977	4160	4160	4160	4160	0
194	20250314	162400	527132977	4160	4160	4160	4160	0
195	20250314	162300	527132977	4160	4160	4160	4160	0
196	20250314	162200	527132977	4160	4160	4160	4160	0
197	20250314	162100	527132977	4160	4160	4160	4160	0
198	20250314	162000	527132977	4160	4160	4160	4160	0
199	20250314	161900	527132977	4160	4160	4160	4160	0
200	20250314	161800	527132977	4160	4160	4160	4160	0
201	20250314	161700	527132977	4160	4160	4160	4160	0
202	20250314	161600	527132977	4160	4160	4160	4160	0
203	20250314	161500	527132977	4160	4160	4160	4160	0
204	20250314	161400	527132977	4160	4160	4160	4160	0
205	20250314	161300	527132977	4160	4160	4160	4160	0
206	20250314	161200	527132977	4160	4160	4160	4160	0
207	20250314	161100	527132977	4160	4160	4160	4160	0
208	20250314	161000	527132977	4160	4160	4160	4160	0
209	20250314	160900	527132977	4160	4160	4160	4160	0
210	20250314	160800	527132977	4160	4160	4160	4160	0
211	20250314	160700	527132977	4160	4160	4160	4160	0
212	20250314	160600	527132977	4160	4160	4160	4160	1603
213	20250314	160500	527132977	4160	4160	4160	4160	0
214	20250314	160400	527132977	4160	4160	4160	4160	0
215	20250314	160300	527132977	4160	4160	4160	4160	0
216	20250314	160200	527132977	4160	4160	4160	4160	0
217	20250314	160100	527132977	4160	4160	4160	4160	0
218	20250314	160000	527132977	4160	4160	4160	4160	0
219	20250314	155900	527132977	4160	4160	4160	4160	0
220	20250314	155800	527132977	4160	4160	4160	4160	0
221	20250314	155700	527132977	4160	4160	4160	4160	0
222	20250314	155600	527132977	4160	4160	4160	4160	0
223	20250314	155500	527132977	4160	4160	4160	4160	0
224	20250314	155400	527132977	4160	4160	4160	4160	0
225	20250314	155300	527132977	4160	4160	4160	4160	0
226	20250314	155200	527132977	4160	4160	4160	4160	0
227	20250314	155100	527132977	4160	4160	4160	4160	0
228	20250314	155000	527132977	4160	4160	4160	4160	0
229	20250314	154900	527132977	4160	4160	4160	4160	0
230	20250314	154800	527132977	4160	4160	4160	4160	0
231	20250314	154700	527132977	4160	4160	4160	4160	0
232	20250314	154600	527132977	4160	4160	4160	4160	0
233	20250314	154500	527132977	4160	4160	4160	4160	0
234	20250314	154400	527132977	4160	4160	4160	4160	0
235	20250314	154300	527132977	4160	4160	4160	4160	0
236	20250314	154200	527132977	4160	4160	4160	4160	0
237	20250314	154100	527132977	4160	4160	4160	4160	0
238	20250314	154000	527132977	4160	4160	4160	4160	0
239	20250314	153900	527132977	4160	4160	4160	4160	0
240	20250314	153800	527132977	4160	4160	4160	4160	0
241	20250314	153700	527132977	4160	4160	4160	4160	0
242	20250314	153600	527132977	4160	4160	4160	4160	1603
243	20250314	153500	527132977	4160	4160	4160	4160	0
244	20250314	153400	527132977	4160	4160	4160	4160	0
245	20250314	153300	527132977	4160	4160	4160	4160	0
246	20250314	153200	527132977	4160	4160	4160	4160	0
247	20250314	153100	527132977	4160	4160	4160	4160	0
248	20250314	153000	527132977	4160	4160	4160	4160	1603
249	20250314	152900	520464497	4140	4140	4140	4140	0
250	20250314	152800	520464497	4140	4140	4140	4140	0
251	20250314	152700	520464497	4140	4140	4140	4140	0
252	20250314	152600	520464497	4140	4140	4140	4140	0
253	20250314	152500	520464497	4140	4140	4140	4140	0
254	20250314	152400	520464497	4140	4140	4140	4140	0
255	20250314	152300	520464497	4140	4140	4140	4140	0
256	20250314	152200	520464497	4140	4140	4140	4140	0
257	20250314	152100	520464497	4140	4140	4140	4140	0
258	20250314	152000	520464497	4140	4140	4140	4140	0
259	20250314	151900	520464497	4140	4130	4140	4130	3000
260	20250314	151800	508046497	4160	4160	4160	4160	30
261	20250314	151700	507921697	4160	4160	4160	4160	2
262	20250314	151600	507913377	4150	4150	4150	4150	1000
263	20250314	151500	503763377	4150	4150	4160	4150	1534
264	20250314	151400	497391047	4150	4155	4160	4150	1167
265	20250314	151300	492542987	4140	4150	4150	4140	778
266	20250314	151200	489315287	4160	4160	4160	4160	2
267	20250314	151100	489306967	4145	4140	4145	4140	1357
268	20250314	151000	483682247	4125	4125	4125	4125	0
269	20250314	150900	483682247	4125	4130	4130	4125	366
270	20250314	150800	482171847	4145	4145	4145	4145	0
271	20250314	150700	482171847	4145	4145	4145	4145	21
272	20250314	150600	482084802	4145	4145	4145	4145	1
273	20250314	150500	482080657	4130	4130	4130	4130	0
274	20250314	150400	482080657	4130	4130	4130	4130	3
275	20250314	150300	482068267	4145	4145	4145	4145	0
276	20250314	150200	482068267	4145	4145	4145	4145	2
277	20250314	150100	482059977	4140	4140	4140	4140	0
278	20250314	150000	482059977	4140	4140	4140	4140	0
279	20250314	145900	482059977	4140	4140	4140	4140	0
280	20250314	145800	482059977	4140	4140	4140	4140	40
281	20250314	145700	481894377	4125	4125	4125	4125	0
282	20250314	145600	481894377	4125	4130	4130	4125	230
283	20250314	145500	480945577	4145	4145	4145	4145	0
284	20250314	145400	480945577	4145	4125	4145	4125	24
285	20250314	145300	480846537	4125	4125	4125	4125	10
286	20250314	145200	480805287	4125	4125	4125	4125	10
287	20250314	145100	480764037	4145	4145	4145	4145	1
288	20250314	145000	480759892	4125	4125	4125	4125	0
289	20250314	144900	480759892	4125	4125	4125	4125	30
290	20250314	144800	480636142	4150	4150	4150	4150	0
291	20250314	144700	480636142	4150	4150	4150	4150	0
292	20250314	144600	480636142	4150	4150	4150	4150	0
293	20250314	144500	480636142	4150	4150	4150	4150	0
294	20250314	144400	480636142	4150	4150	4150	4150	0
295	20250314	144300	480636142	4150	4150	4150	4150	1
296	20250314	144200	480631992	4120	4125	4125	4120	42
297	20250314	144100	480458857	4125	4145	4145	4125	903
298	20250314	144000	476722932	4145	4145	4145	4145	0
299	20250314	143900	476722932	4145	4145	4145	4145	0
300	20250314	143800	476722932	4145	4145	4145	4145	285
301	20250314	143700	475541607	4160	4160	4160	4160	0
302	20250314	143600	475541607	4160	4160	4160	4160	0
303	20250314	143500	475541607	4160	4155	4160	4155	1190
304	20250314	143400	470591217	4155	4160	4160	4150	46
305	20250314	143300	470400192	4160	4160	4160	4160	0
306	20250314	143200	470400192	4160	4160	4160	4160	0
307	20250314	143100	470400192	4160	4160	4160	4160	10
308	20250314	143000	470358592	4160	4160	4160	4160	0
309	20250314	142900	470358592	4160	4160	4160	4160	1
310	20250314	142800	470354432	4175	4175	4175	4175	0
311	20250314	142700	470354432	4175	4175	4175	4175	0
312	20250314	142600	470354432	4175	4175	4175	4175	0
313	20250314	142500	470354432	4175	4155	4175	4155	6
314	20250314	142400	470329437	4140	4140	4140	4140	1
315	20250314	142300	470325297	4150	4150	4150	4150	0
316	20250314	142200	470325297	4150	4150	4150	4150	285
317	20250314	142100	469142547	4150	4150	4150	4150	0
318	20250314	142000	469142547	4150	4150	4150	4150	0
319	20250314	141900	469142547	4150	4135	4150	4135	3
320	20250314	141800	469130112	4150	4150	4150	4150	0
321	20250314	141700	469130112	4150	4145	4150	4145	11
322	20250314	141600	469084512	4150	4150	4150	4150	0
323	20250314	141500	469084512	4150	4150	4150	4150	0
324	20250314	141400	469084512	4150	4150	4150	4150	0
325	20250314	141300	469084512	4150	4150	4150	4150	1
326	20250314	141200	469080362	4140	4140	4140	4140	579
327	20250314	141100	466683302	4150	4150	4150	4150	0
328	20250314	141000	466683302	4150	4150	4150	4150	0
329	20250314	140900	466683302	4150	4150	4150	4150	0
330	20250314	140800	466683302	4150	4145	4150	4145	142
331	20250314	140700	466094532	4140	4145	4145	4140	229
332	20250314	140600	465146467	4155	4155	4155	4155	0
333	20250314	140500	465146467	4155	4155	4155	4155	0
334	20250314	140400	465146467	4155	4155	4155	4155	400
335	20250314	140300	463484467	4150	4155	4155	4150	682
336	20250314	140200	460653467	4155	4165	4165	4155	28
337	20250314	140100	460536877	4165	4165	4165	4165	126
338	20250314	140000	460012087	4180	4180	4180	4180	0
339	20250314	135900	460012087	4180	4180	4180	4180	100
340	20250314	135800	459594087	4180	4180	4180	4180	0
341	20250314	135700	459594087	4180	4180	4180	4180	1
342	20250314	135600	459589907	4175	4175	4175	4175	0
343	20250314	135500	459589907	4175	4175	4175	4175	2
344	20250314	135400	459581557	4180	4180	4180	4180	0
345	20250314	135300	459581557	4180	4180	4180	4180	0
346	20250314	135200	459581557	4180	4180	4180	4180	0
347	20250314	135100	459581557	4180	4180	4180	4180	0
348	20250314	135000	459581557	4180	4180	4180	4180	0
349	20250314	134900	459581557	4180	4180	4180	4180	0
350	20250314	134800	459581557	4180	4180	4180	4180	0
351	20250314	134700	459581557	4180	4180	4180	4180	0
352	20250314	134600	459581557	4180	4180	4180	4180	1
353	20250314	134500	459577377	4150	4150	4150	4150	22
354	20250314	134400	459486077	4155	4155	4155	4155	0
355	20250314	134300	459486077	4155	4155	4155	4155	0
356	20250314	134200	459486077	4155	4155	4155	4155	0
357	20250314	134100	459486077	4155	4155	4155	4155	356
358	20250314	134000	458006897	4160	4170	4170	4160	1538
359	20250314	133900	451600117	4170	4170	4170	4170	0
360	20250314	133800	451600117	4170	4170	4170	4170	0
361	20250314	133700	451600117	4170	4170	4170	4170	0
362	20250314	133600	451600117	4170	4170	4170	4170	0
363	20250314	133500	451600117	4170	4170	4170	4170	0
364	20250314	133400	451600117	4170	4170	4170	4170	0
365	20250314	133300	451600117	4170	4185	4185	4170	3000
366	20250314	133200	439080087	4190	4190	4190	4190	140
367	20250314	133100	438493487	4190	4190	4190	4190	0
368	20250314	133000	438493487	4190	4190	4190	4190	100
369	20250314	132900	438074487	4190	4190	4190	4190	90
370	20250314	132800	437697387	4190	4190	4190	4190	0
371	20250314	132700	437697387	4190	4190	4190	4190	2
372	20250314	132600	437689007	4190	4185	4190	4185	405
373	20250314	132500	435993907	4170	4170	4170	4170	0
374	20250314	132400	435993907	4170	4170	4170	4170	0
375	20250314	132300	435993907	4170	4170	4170	4170	2
376	20250314	132200	435985567	4185	4185	4185	4185	0
377	20250314	132100	435985567	4185	4185	4185	4185	0
378	20250314	132000	435985567	4185	4185	4185	4185	0
379	20250314	131900	435985567	4185	4185	4185	4185	0
380	20250314	131800	435985567	4185	4185	4185	4185	0
381	20250314	131700	435985567	4185	4185	4185	4185	0
382	20250314	131600	435985567	4185	4180	4185	4180	129
383	20250314	131500	435445847	4170	4170	4170	4170	100
384	20250314	131400	435028847	4190	4190	4190	4190	0
385	20250314	131300	435028847	4190	4190	4190	4190	3
386	20250314	131200	435016277	4165	4165	4165	4165	60
387	20250314	131100	434766377	4190	4190	4190	4190	0
388	20250314	131000	434766377	4190	4190	4190	4190	878
389	20250314	130900	431087557	4190	4190	4190	4190	0
390	20250314	130800	431087557	4190	4165	4190	4165	53
391	20250314	130700	430866762	4200	4200	4200	4200	9
392	20250314	130600	430828962	4200	4170	4200	4170	5672
393	20250314	130500	407067727	4170	4167	4170	4160	2700
394	20250314	130400	395812070	4170	4170	4170	4170	5
395	20250314	130300	395791220	4175	4175	4175	4175	5
396	20250314	130200	395770345	4175	4175	4175	4175	0
397	20250314	130100	395770345	4175	4175	4175	4175	0
398	20250314	130000	395770345	4175	4175	4175	4175	0
399	20250314	125900	395770345	4175	4175	4175	4175	0
400	20250314	125800	395770345	4175	4175	4175	4175	0
401	20250314	125700	395770345	4175	4175	4175	4175	170
402	20250314	125600	395060595	4165	4165	4165	4165	0
403	20250314	125500	395060595	4165	4165	4165	4165	0
404	20250314	125400	395060595	4165	4165	4165	4165	0
405	20250314	125300	395060595	4165	4165	4165	4165	0
406	20250314	125200	395060595	4165	4165	4165	4165	0
407	20250314	125100	395060595	4165	4165	4165	4165	10
408	20250314	125000	395018945	4165	4165	4165	4165	100
409	20250314	124900	394602445	4165	4165	4165	4165	0
410	20250314	124800	394602445	4165	4165	4165	4165	7
411	20250314	124700	394573290	4165	4180	4180	4165	314
412	20250314	124600	393260980	4180	4180	4180	4180	0
413	20250314	124500	393260980	4180	4180	4180	4180	0
414	20250314	124400	393260980	4180	4180	4180	4180	50
415	20250314	124300	393051980	4170	4170	4170	4170	100
416	20250314	124200	392634980	4180	4180	4180	4180	8
417	20250314	124100	392601540	4180	4165	4180	4165	1232
418	20250314	124000	387455000	4165	4165	4165	4165	1
419	20250314	123900	387450835	4165	4165	4165	4165	0
420	20250314	123800	387450835	4165	4165	4165	4165	320
421	20250314	123700	386118035	4155	4155	4155	4155	0
422	20250314	123600	386118035	4155	4155	4155	4155	92
423	20250314	123500	385735775	4150	4145	4150	4145	37
424	20250314	123400	385582285	4145	4145	4145	4145	0
425	20250314	123300	385582285	4145	4145	4145	4145	36
426	20250314	123200	385433065	4145	4145	4145	4145	0
427	20250314	123100	385433065	4145	4145	4145	4145	0
428	20250314	123000	385433065	4145	4145	4145	4145	0
429	20250314	122900	385433065	4145	4150	4150	4145	460
430	20250314	122800	383524120	4160	4150	4160	4150	2021
431	20250314	122700	375116960	4150	4150	4150	4150	532
432	20250314	122600	372909160	4145	4145	4145	4145	0
433	20250314	122500	372909160	4145	4145	4145	4145	790
434	20250314	122400	369634610	4150	4150	4150	4150	0
435	20250314	122300	369634610	4150	4150	4150	4150	104
436	20250314	122200	369203010	4150	4150	4150	4150	0
437	20250314	122100	369203010	4150	4150	4150	4150	0
438	20250314	122000	369203010	4150	4150	4150	4150	0
439	20250314	121900	369203010	4150	4150	4150	4150	0
440	20250314	121800	369203010	4150	4150	4150	4150	0
441	20250314	121700	369203010	4150	4150	4150	4150	36
442	20250314	121600	369053610	4150	4150	4150	4150	0
443	20250314	121500	369053610	4150	4150	4150	4150	0
444	20250314	121400	369053610	4150	4150	4150	4150	42
445	20250314	121300	368879310	4140	4140	4140	4140	0
446	20250314	121200	368879310	4140	4140	4140	4140	0
447	20250314	121100	368879310	4140	4140	4140	4140	0
448	20250314	121000	368879310	4140	4140	4140	4140	66
449	20250314	120900	368606070	4145	4145	4145	4145	0
450	20250314	120800	368606070	4145	4150	4150	4145	459
451	20250314	120700	366702695	4150	4150	4150	4150	0
452	20250314	120600	366702695	4150	4150	4150	4150	76
453	20250314	120500	366387295	4150	4150	4150	4150	10
454	20250314	120400	366345795	4150	4150	4150	4150	0
455	20250314	120300	366345795	4150	4150	4150	4150	0
456	20250314	120200	366345795	4150	4160	4160	4150	1970
457	20250314	120100	358167795	4160	4155	4160	4155	23
458	20250314	120000	358072180	4155	4150	4155	4150	1105
459	20250314	115900	353486140	4150	4150	4150	4150	10
460	20250314	115800	353444640	4145	4145	4145	4145	0
461	20250314	115700	353444640	4145	4145	4145	4145	0
462	20250314	115600	353444640	4145	4145	4145	4145	140
463	20250314	115500	352864340	4150	4150	4150	4150	0
464	20250314	115400	352864340	4150	4150	4150	4150	0
465	20250314	115300	352864340	4150	4150	4150	4150	36
466	20250314	115200	352714940	4150	4150	4150	4150	0
467	20250314	115100	352714940	4150	4150	4150	4150	0
468	20250314	115000	352714940	4150	4150	4150	4150	0
469	20250314	114900	352714940	4150	4150	4150	4150	0
470	20250314	114800	352714940	4150	4150	4150	4150	0
471	20250314	114700	352714940	4150	4150	4150	4150	0
472	20250314	114600	352714940	4150	4150	4150	4150	22
473	20250314	114500	352623640	4145	4145	4145	4145	0
474	20250314	114400	352623640	4145	4150	4150	4145	72
475	20250314	114300	352324950	4150	4155	4155	4150	222
476	20250314	114200	351402720	4155	4155	4155	4155	0
477	20250314	114100	351402720	4155	4160	4160	4150	100
478	20250314	114000	350986900	4160	4160	4160	4160	19
479	20250314	113900	350907860	4145	4145	4145	4145	5
480	20250314	113800	350887135	4145	4145	4145	4145	0
481	20250314	113700	350887135	4145	4145	4145	4145	52
482	20250314	113600	350671595	4145	4145	4145	4145	0
483	20250314	113500	350671595	4145	4145	4145	4145	53
484	20250314	113400	350451910	4155	4155	4155	4155	181
485	20250314	113300	349699855	4155	4155	4155	4155	25
486	20250314	113200	349595980	4155	4155	4155	4155	0
487	20250314	113100	349595980	4155	4155	4155	4155	2
488	20250314	113000	349587670	4155	4155	4155	4155	0
489	20250314	112900	349587670	4155	4155	4155	4155	354
490	20250314	112800	348116800	4145	4145	4145	4145	1
491	20250314	112700	348112655	4155	4155	4155	4155	3
492	20250314	112600	348100190	4155	4150	4155	4150	250
493	20250314	112500	347062440	4140	4140	4140	4140	0
494	20250314	112400	347062440	4140	4140	4140	4140	14
495	20250314	112300	347004480	4155	4155	4155	4155	0
496	20250314	112200	347004480	4155	4155	4155	4155	0
497	20250314	112100	347004480	4155	4150	4155	4150	3
498	20250314	112000	346992020	4140	4140	4140	4140	75
499	20250314	111900	346681520	4145	4145	4145	4145	2
500	20250314	111800	346673230	4145	4145	4145	4145	0
501	20250314	111700	346673230	4145	4145	4145	4145	0
502	20250314	111600	346673230	4145	4145	4145	4145	96
503	20250314	111500	346275310	4150	4155	4155	4150	26
504	20250314	111400	346167385	4155	4155	4155	4155	20
505	20250314	111300	346084285	4155	4155	4155	4155	0
506	20250314	111200	346084285	4155	4155	4155	4155	0
507	20250314	111100	346084285	4155	4155	4155	4155	0
508	20250314	111000	346084285	4155	4150	4155	4150	449
509	20250314	110900	344218935	4150	4150	4150	4150	70
510	20250314	110800	343928435	4150	4150	4150	4150	400
511	20250314	110700	342268435	4150	4145	4150	4145	1001
512	20250314	110600	338119285	4145	4145	4145	4145	0
513	20250314	110500	338119285	4145	4145	4145	4145	0
514	20250314	110400	338119285	4145	4135	4145	4135	41
515	20250314	110300	337949740	4135	4135	4135	4135	200
516	20250314	110200	337122740	4135	4135	4135	4135	0
517	20250314	110100	337122740	4135	4140	4140	4135	129
518	20250314	110000	336589280	4140	4140	4140	4140	0
519	20250314	105900	336589280	4140	4140	4140	4140	0
520	20250314	105800	336589280	4140	4140	4140	4140	0
521	20250314	105700	336589280	4140	4140	4140	4140	1
522	20250314	105600	336585140	4135	4135	4135	4135	0
523	20250314	105500	336585140	4135	4135	4135	4135	0
524	20250314	105400	336585140	4135	4135	4135	4135	0
525	20250314	105300	336585140	4135	4135	4135	4135	1
526	20250314	105200	336581005	4145	4145	4145	4145	2
527	20250314	105100	336572715	4145	4145	4145	4145	0
528	20250314	105000	336572715	4145	4145	4145	4145	110
529	20250314	104900	336116765	4150	4150	4150	4150	0
530	20250314	104800	336116765	4150	4150	4150	4150	300
531	20250314	104700	334871765	4145	4145	4145	4145	232
532	20250314	104600	333910125	4145	4145	4145	4145	0
533	20250314	104500	333910125	4145	4140	4145	4140	101
534	20250314	104400	333491860	4140	4140	4140	4140	0
535	20250314	104300	333491860	4140	4140	4140	4140	629
536	20250314	104200	330887800	4120	4135	4135	4120	545
537	20250314	104100	328635855	4135	4135	4135	4135	0
538	20250314	104000	328635855	4135	4135	4135	4135	0
539	20250314	103900	328635855	4135	4135	4135	4135	0
540	20250314	103800	328635855	4135	4135	4135	4135	49
541	20250314	103700	328433240	4130	4130	4130	4130	0
542	20250314	103600	328433240	4130	4125	4130	4125	50
543	20250314	103500	328226755	4125	4125	4125	4125	3
544	20250314	103400	328214380	4145	4140	4145	4140	2
545	20250314	103300	328206095	4140	4140	4140	4140	0
546	20250314	103200	328206095	4140	4140	4140	4140	0
547	20250314	103100	328206095	4140	4140	4140	4140	0
548	20250314	103000	328206095	4140	4140	4140	4140	73
549	20250314	102900	327903875	4140	4140	4140	4140	20
550	20250314	102800	327821075	4140	4140	4140	4140	500
551	20250314	102700	325751075	4140	4140	4140	4140	1
552	20250314	102600	325746935	4140	4120	4140	4115	221
553	20250314	102500	324837125	4120	4130	4130	4120	101
554	20250314	102400	324420005	4135	4135	4135	4135	515
555	20250314	102300	322290480	4145	4145	4145	4145	0
556	20250314	102200	322290480	4145	4130	4145	4130	71
557	20250314	102100	321997110	4130	4130	4130	4130	500
558	20250314	102000	319932110	4130	4130	4130	4130	0
559	20250314	101900	319932110	4130	4130	4130	4130	5
560	20250314	101800	319911460	4135	4135	4135	4135	0
561	20250314	101700	319911460	4135	4150	4150	4135	504
562	20250314	101600	317827360	4155	4155	4155	4155	0
563	20250314	101500	317827360	4155	4155	4155	4155	1
564	20250314	101400	317823205	4130	4135	4135	4130	8158
565	20250314	101300	284125665	4140	4140	4140	4140	2000
566	20250314	101200	275845665	4160	4150	4160	4150	117
567	20250314	101100	275360105	4150	4150	4150	4145	436
568	20250314	101000	273550710	4150	4150	4150	4150	0
569	20250314	100900	273550710	4150	4150	4150	4150	0
570	20250314	100800	273550710	4150	4150	4150	4150	0
571	20250314	100700	273550710	4150	4150	4150	4150	3
572	20250314	100600	273538260	4145	4145	4145	4145	190
573	20250314	100500	272750710	4135	4135	4135	4135	9
574	20250314	100400	272713495	4135	4135	4135	4135	301
575	20250314	100300	271468860	4130	4130	4130	4130	1156
576	20250314	100200	266694580	4135	4135	4135	4135	10
577	20250314	100100	266653230	4135	4135	4135	4135	80
578	20250314	100000	266322430	4150	4150	4150	4150	0
579	20250314	095900	266322430	4150	4150	4150	4150	0
580	20250314	095800	266322430	4150	4150	4150	4150	3
581	20250314	095700	266309980	4140	4140	4140	4140	300
582	20250314	095600	265067980	4140	4140	4140	4140	0
583	20250314	095500	265067980	4140	4145	4145	4140	10000
584	20250314	095400	223667585	4150	4150	4150	4150	14
585	20250314	095300	223609485	4150	4150	4150	4150	0
586	20250314	095200	223609485	4150	4125	4150	4125	2409
587	20250314	095100	213647260	4125	4125	4125	4125	122
588	20250314	095000	213144010	4100	4100	4100	4100	0
589	20250314	094900	213144010	4100	4110	4110	4100	3000
590	20250314	094800	200841850	4110	4110	4110	4110	0
591	20250314	094700	200841850	4110	4110	4110	4110	67
592	20250314	094600	200566480	4110	4110	4110	4110	124
593	20250314	094500	200056840	4145	4145	4145	4145	0
594	20250314	094400	200056840	4145	4135	4145	4135	323
595	20250314	094300	198719725	4130	4130	4130	4130	0
596	20250314	094200	198719725	4130	4130	4130	4130	29
597	20250314	094100	198599955	4135	4135	4135	4135	500
598	20250314	094000	196532455	4135	4095	4135	4090	26
599	20250314	093900	196425885	4140	4100	4145	4100	1014
600	20250314	093800	192267235	4100	4150	4150	4100	7053
601	20250314	093700	163270345	4140	4140	4140	4140	40
602	20250314	093600	163104745	4140	4175	4175	4140	493
603	20250314	093500	161061930	4140	4190	4200	4140	10703
604	20250314	093400	116553430	4190	4160	4190	4160	912
605	20250314	093300	112752910	4165	4165	4165	4165	400
606	20250314	093200	111086910	4165	4160	4165	4160	44
607	20250314	093100	110903800	4165	4165	4165	4165	0
608	20250314	093000	110903800	4165	4160	4165	4160	458
609	20250314	092900	108998340	4155	4105	4155	4105	640
610	20250314	092800	106344785	4145	4115	4145	4115	2484
611	20250314	092700	96102465	4110	4110	4110	4110	364
612	20250314	092600	94606425	4110	4100	4110	4100	901
613	20250314	092500	90911655	4080	4105	4105	4050	5291
614	20250314	092400	69439560	4070	4090	4090	4070	137
615	20250314	092300	68880995	4090	4090	4090	4090	100
616	20250314	092200	68471995	4100	4100	4100	4100	0
617	20250314	092100	68471995	4100	4100	4100	4100	0
618	20250314	092000	68471995	4100	4100	4100	4100	0
619	20250314	091900	68471995	4100	4095	4100	4095	1246
620	20250314	091800	63363585	4095	4095	4095	4095	172
621	20250314	091700	62659245	4070	4075	4075	4070	67
622	20250314	091600	62386540	4075	4075	4075	4075	30
623	20250314	091500	62264290	4075	4075	4075	4075	80
624	20250314	091400	61938290	4070	4070	4070	4070	0
625	20250314	091300	61938290	4070	4070	4070	4070	0
626	20250314	091200	61938290	4070	4100	4100	4070	55
627	20250314	091100	61712940	4100	4100	4100	4100	30
628	20250314	091000	61589940	4100	4095	4100	4095	294
629	20250314	090900	60385010	4040	4130	4130	4040	8020
630	20250314	090800	27905950	4125	4125	4125	4125	0
631	20250314	090700	27905950	4125	4120	4125	4120	358
632	20250314	090600	26429730	4115	4100	4115	4100	134
633	20250314	090500	25878680	4055	4060	4060	4055	200
634	20250314	090400	25067625	4130	4130	4130	4130	64
635	20250314	090300	24803305	4135	4110	4135	4110	3063
636	20250314	090200	12209580	4110	4040	4110	4040	914
637	20250314	090100	8511475	4040	4040	4040	4040	0
638	20250314	090000	8511475	4040	4045	4045	4040	2105